DIS: The Walt Disney Company

As of Friday, August 22nd, 2025

$ 118.86

+2.65 +2.28%

Open: 117.59
High: 119.78
Low: 117.13
Volume: 7,037,464
Previous Close on Thursday, August 21st, 2025

$ 116.21

-0.83 -0.71%

Open: 116.57
High: 116.66
Low: 115.53
Volume: 5,943,909

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 117.59 119.78 117.13 118.86 7,037,416 +2.65 +2.28
2025-08-21 116.57 116.66 115.53 116.21 5,943,909 -0.83 -0.71
2025-08-20 116.08 117.89 116.00 117.04 6,868,611 +0.77 +0.66
2025-08-19 116.50 116.99 115.72 116.27 5,744,512 -0.28 -0.24
2025-08-18 115.19 117.01 115.16 116.55 5,757,727 +1.16 +1.01
2025-08-15 116.57 116.84 115.19 115.39 6,525,329 -0.92 -0.79
2025-08-14 115.48 116.71 114.62 116.31 6,587,167 -0.33 -0.28
2025-08-13 114.23 117.23 114.15 116.64 8,920,918 +2.92 +2.57
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 119.78
On 2025-08-22		 115.16
On 2025-08-18		 3.47 3.01 117.89
On 2025-08-20		 115.53
On 2025-08-21		 -2.00 116.99
10D 119.78
On 2025-08-22		 111.54
On 2025-08-11		 6.43 5.72 117.23
On 2025-08-13		 114.62
On 2025-08-14		 -2.23 115.95
20D 121.40
On 2025-07-28		 111.54
On 2025-08-11		 -2.61 -2.15 121.40
On 2025-07-28		 111.54
On 2025-08-11		 -8.12 116.66
WTD 119.78
On 2025-08-22		 115.16
On 2025-08-18		 3.47 3.01 117.89
On 2025-08-20		 115.53
On 2025-08-21		 -2.00 116.99
MTD 119.78
On 2025-08-22		 111.54
On 2025-08-11		 -0.25 -0.21 119.57
On 2025-08-05		 111.54
On 2025-08-11		 -6.72 115.89
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
DIS

The Walt Disney Company

118.86 +2.65 +2.28 7,037,464